萬海 (2615)-兆豐-天母券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股▼1.61%
2384人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－兆豐-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-天母券商分點個股進出
兆豐-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	83.80	1	82.90	82.90	1	39,300	0.00%
2024/12/10	22	85.86	13	85.02	84.50	9	39,332	0.02%
2024/12/09	38	87.43	24	88.07	86.10	14	39,141	0.04%
2024/12/06	5	85.10	5	84.24	84.00	0	38,433	0.00%
2024/12/05	7	85.27	7	84.81	84.20	0	38,372	0.00%
2024/12/04	6	85.58	6	86.13	86.30	0	38,376	0.00%
2024/12/03	11.1	85.20	6.1	86.10	86.10	5	38,502	0.01%
2024/12/02	1	84.50	2	83.65	83.40	-1	38,342	0.00%
2024/11/29	55.1	83.67	22	83.27	83.00	33.1	38,473	0.09%
2024/11/28	34	84.43	2	84.65	83.80	32	38,680	0.08%
2024/11/27	127	85.43	38	86.08	84.50	89	38,470	0.23%	大買/
2024/11/26	15	90.67	11	91.00	89.70	4	37,910	0.01%
2024/11/25	9	92.27	2	93.00	90.70	7	37,921	0.02%
2024/11/22	15	94.17	10	93.48	93.60	5	37,730	0.01%
2024/11/21	17	97.68	39.2	97.56	95.80	-22.2	37,298	-0.06%
2024/11/20	38	95.79	50.7	97.43	94.80	-12.7	36,322	-0.03%
2024/11/19	8	92.71	9	92.97	93.30	-1	35,041	0.00%
2024/11/18	1	91.80	2	91.50	90.90	-1	34,756	0.00%
2024/11/15	8	92.01	9	92.09	90.50	-1	34,624	0.00%
2024/11/14	3	90.60	4	90.60	89.80	-1	34,403	0.00%
2024/11/13	3	91.57	0	0.00	90.60	3	34,579	0.01%
2024/11/12	30.4	92.91	5	92.64	91.30	25.4	34,754	0.07%
2024/11/11	6.3	93.75	1	95.00	94.30	5.3	34,807	0.02%
2024/11/08	34.2	94.85	35	95.29	93.70	-0.8	34,755	0.00%
2024/11/07	24	90.68	29	91.21	91.80	-5	34,903	-0.01%
2024/11/06	14	93.67	2	95.00	93.60	12	34,962	0.03%
2024/11/05	18.1	94.94	21	94.75	94.70	-2.9	35,337	-0.01%
2024/11/04	61	94.92	10.1	94.00	89.80	50.9	34,898	0.15%
2024/11/01	21.1	89.05	86.3	91.65	94.20	-65.2	33,867	-0.19%
2024/10/30	2	87.35	3	86.47	85.70	-1	33,326	0.00%
2024/10/29	5	86.82	3	85.70	85.70	2	33,492	0.01%
2024/10/28	12	89.18	13	87.41	88.60	-1	33,530	0.00%
2024/10/25	5	87.36	6	87.18	86.90	-1	33,429	0.00%
2024/10/24	3	86.73	3	86.57	86.00	0	33,446	0.00%
2024/10/23	1	87.80	10	88.00	87.70	-9	33,445	-0.03%
2024/10/22	6	88.67	6	89.13	87.60	0	33,552	0.00%
2024/10/21	27	87.74	5	87.28	87.90	22	33,427	0.07%
2024/10/18	7	85.93	7	86.00	85.30	0	33,412	0.00%
2024/10/17	4.1	85.80	11	85.89	86.40	-6.9	33,275	-0.02%
2024/10/16	6	82.63	3	82.40	82.20	3	32,997	0.01%
2024/10/15	0	0.00	1	81.30	81.10	-1	33,039	0.00%
2024/10/14	4	82.35	3.7	82.02	82.00	0.3	33,346	0.00%
2024/10/11	2	83.40	1	83.00	83.00	1	33,454	0.00%
2024/10/09	3	84.90	8	83.26	83.00	-5	33,604	-0.01%
2024/10/08	9	86.09	6	86.03	85.50	3	33,639	0.01%
2024/10/07	48.1	86.31	34	86.84	85.70	14.1	33,858	0.04%
2024/10/04	32	89.48	1	89.30	89.30	31	33,872	0.09%
2024/10/01	17	100.69	25	100.36	99.20	-8	33,637	-0.02%
2024/09/30	31.5	98.46	8.1	98.53	98.00	23.4	32,958	0.07%
2024/09/27	8.5	105.88	32	106.23	107.50	-23.5	32,265	-0.07%
2024/09/26	32	103.81	38.1	103.31	102.00	-6.1	31,422	-0.02%
2024/09/25	44	94.21	71	96.52	99.70	-27	30,038	-0.09%
2024/09/24	11	87.52	49	89.02	90.70	-38	27,949	-0.14%
2024/09/23	0	0.00	12	82.58	82.50	-12	26,876	-0.04%
2024/09/20	4	81.00	2	81.10	81.10	2	27,305	0.01%
2024/09/18	0	0.00	21	80.13	80.50	-21	28,900	-0.07%
2024/09/16	1	78.00	0	0.00	78.30	1	30,633	0.00%
2024/09/12	10	77.90	11	78.54	77.70	-1	32,673	0.00%
2024/09/11	1	76.80	2	76.80	76.80	-1	33,220	0.00%
2024/09/09	10	75.85	0	0.00	75.20	10	35,508	0.03%
2024/09/05	10.1	79.90	12	79.20	78.80	-1.9	37,345	-0.01%
2024/09/04	11	77.90	0.3	78.10	78.70	10.7	39,131	0.03%
2024/09/03	0	0.00	1	79.50	79.50	-1	40,875	0.00%
2024/09/02	8	80.65	1	80.50	79.50	7	43,141	0.02%
2024/08/30	36	81.59	44	81.90	82.90	-8	43,791	-0.02%
2024/08/27	1	77.80	1	78.10	78.30	0	45,817	0.00%
2024/08/26	9	81.23	14	81.52	79.90	-5	45,676	-0.01%
2024/08/23	10	79.42	10	80.10	79.50	0	45,635	0.00%
2024/08/22	11	80.04	6	79.70	79.70	5	45,927	0.01%
2024/08/21	0	0.00	1	80.30	80.40	-1	46,209	0.00%
2024/08/20	20	80.60	0	0.00	79.20	20	46,217	0.04%
2024/08/19	1	79.80	1	79.50	79.50	0	46,054	0.00%
2024/08/16	6	80.77	3	80.70	80.80	3	45,967	0.01%
2024/08/15	12	80.33	17	80.39	80.40	-5	45,678	-0.01%
2024/08/14	6	78.73	5	77.74	77.70	1	45,246	0.00%
2024/08/13	10	80.17	4	78.98	79.10	6	44,815	0.01%
2024/08/12	3	81.67	6	81.32	82.50	-3	44,178	-0.01%
2024/08/09	15	78.49	10	79.60	77.20	5	45,149	0.01%
2024/08/08	5.5	81.17	3	79.53	78.80	2.5	49,084	0.01%
2024/08/07	20	82.18	21	82.89	84.20	-1	50,537	0.00%
2024/08/06	5	78.72	7	80.44	79.60	-2	51,107	0.00%
2024/08/05	3.1	76.81	5	76.76	75.00	-1.9	51,191	0.00%
2024/08/02	10.5	81.19	19.1	80.83	79.70	-8.6	51,118	-0.02%
2024/08/01	5	79.16	5	79.84	79.70	0	50,658	0.00%
2024/07/31	6	76.67	7	77.14	77.90	-1	50,404	0.00%
2024/07/30	7	74.84	8	75.49	76.20	-1	50,310	0.00%
2024/07/29	5	73.22	4	73.68	72.90	1	50,441	0.00%
2024/07/26	1	72.40	3	73.63	73.90	-2	50,553	0.00%
2024/07/23	10	73.62	12	73.97	74.20	-2	50,717	0.00%
2024/07/22	1	70.20	33	70.03	71.00	-32	50,851	-0.06%
2024/07/19	3	71.70	5	72.08	71.10	-2	50,442	0.00%
2024/07/18	0.6	73.90	5	73.88	74.00	-4.5	50,132	-0.01%
2024/07/17	11	74.48	3	73.73	73.50	8	49,984	0.02%
2024/07/16	9	76.80	8	76.00	75.10	1	49,777	0.00%
2024/07/15	14	76.09	57	77.26	77.90	-43	49,553	-0.09%
2024/07/12	4	75.83	13	76.32	76.40	-9	49,136	-0.02%
2024/07/11	1	76.90	10	77.46	77.30	-9	48,805	-0.02%
2024/07/10	17	76.72	10	77.32	76.10	7	48,607	0.01%
2024/07/09	19	77.61	13	77.61	77.20	6	48,258	0.01%
2024/07/08	54	77.09	56	78.84	78.00	-2	47,642	0.00%
2024/07/05	16.1	84.28	3	83.67	83.70	13.1	46,700	0.03%
2024/07/04	4	86.20	10	86.81	86.40	-6	46,213	-0.01%
2024/07/03	8.1	88.07	6	88.85	87.60	2.1	45,858	0.00%
2024/07/02	8	85.53	5	85.58	84.80	3	45,291	0.01%
2024/07/01	40	86.57	33	86.92	86.00	7	44,799	0.02%
2024/06/28	18	88.95	5	89.54	88.60	13	44,030	0.03%
2024/06/27	27	89.09	28	89.67	89.20	-1	43,631	0.00%
2024/06/26	47.5	90.46	28	89.60	89.00	19.5	43,091	0.05%
2024/06/25	19.5	90.45	40	90.42	91.70	-20.5	42,423	-0.05%
2024/06/24	44	90.22	26	90.15	88.80	18	41,532	0.04%
2024/06/21	98	94.72	65	95.56	92.30	33	40,591	0.08%
2024/06/20	83	92.16	54	92.59	92.10	29	38,643	0.08%
2024/06/19	31	91.37	52	92.35	90.00	-21	37,771	-0.06%
2024/06/18	48	89.49	52	90.48	88.80	-4	36,480	-0.01%
2024/06/17	93	90.23	66	90.40	89.10	27	35,801	0.08%
2024/06/14	13	87.91	47	89.27	92.80	-34	34,396	-0.10%
2024/06/13	22.1	86.81	44	87.18	84.40	-21.9	33,344	-0.07%
2024/06/12	20	83.62	9	82.83	83.00	11	32,877	0.03%
2024/06/11	73	94.29	21	94.18	88.20	52	31,780	0.16%
2024/06/07	49.1	98.48	31	98.66	96.20	18	29,937	0.06%
2024/06/06	66.1	93.26	75.1	93.91	96.80	-9	27,958	-0.03%
2024/06/05	18	85.42	22	86.77	88.00	-4	25,592	-0.02%
2024/06/04	8	79.85	9	80.33	80.00	-1	24,729	0.00%
2024/06/03	43.5	79.53	45	80.26	82.00	-1.5	24,299	-0.01%
2024/05/31	16	81.43	1	88.70	79.70	15	22,456	0.07%
2024/05/30	2	86.75	2	86.01	87.50	0	22,077	0.00%
2024/05/29	4	88.18	9	86.41	85.60	-5	21,953	-0.02%
2024/05/28	4.9	86.11	8	86.58	87.00	-3.2	21,736	-0.01%
2024/05/27	1.1	77.77	3	79.60	82.10	-1.9	21,665	-0.01%
2024/05/24	4	74.10	3	74.53	74.90	1	21,326	0.00%
2024/05/23	3	71.10	0.2	71.20	71.10	2.8	21,128	0.01%
2024/05/22	1	70.60	1	69.20	71.20	0	21,144	0.00%
2024/05/21	0	0.00	1	69.30	68.80	-1	21,103	0.00%
2024/05/20	1.2	69.88	0	0.00	70.80	1.2	21,096	0.01%
2024/05/17	0	0.00	2	70.00	70.00	-2	21,037	-0.01%
2024/05/16	7	70.80	5	70.86	71.90	2	20,902	0.01%
2024/05/15	22	69.26	20	69.64	70.50	2	20,605	0.01%
2024/05/14	57	72.20	69	72.68	68.40	-12	19,005	-0.06%
2024/05/13	8	69.43	15	69.89	70.10	-7	13,910	-0.05%
2024/05/10	4	62.33	6.2	63.00	63.80	-2.2	11,861	-0.02%
2024/05/09	30	54.11	28.1	56.18	58.00	1.9	10,361	0.02%
2024/05/08	13	52.64	36.2	53.05	52.80	-23.2	9,418	-0.25%
2024/05/07	6	51.07	7	50.83	50.80	-1	8,781	-0.01%
2024/05/06	5.2	50.39	8	49.94	49.80	-2.8	8,545	-0.03%
2024/05/03	11	50.13	15	49.71	49.40	-4	8,490	-0.05%
2024/05/02	7	51.10	2	50.00	49.40	5	8,400	0.06%
2024/04/30	0	0.00	9	49.39	50.70	-9	7,939	-0.11%
2024/04/29	1	50.40	18	49.61	49.55	-17	7,708	-0.22%
2024/04/26	3	48.92	3	49.17	48.35	0	7,407	0.00%
2024/04/24	1	45.00	0	0.00	45.45	1	7,132	0.01%
2024/04/23	0	0.00	4	44.50	44.95	-4	7,199	-0.06%
2024/04/22	0	0.00	14	44.59	43.85	-14	7,263	-0.19%
2024/04/19	1	43.00	1	43.50	43.25	0	7,188	0.00%
2024/04/17	4	43.20	0	0.00	42.80	4	7,256	0.06%
2024/04/16	10	43.00	0	0.00	42.90	10	7,492	0.13%
2024/04/15	0	0.00	0.1	45.20	45.10	-0.1	7,909	0.00%
2024/04/10	0.3	44.60	0	0.00	44.50	0.3	9,432	0.00%
2024/04/09	3	44.80	4	44.80	44.95	-1	9,660	-0.01%
2024/04/08	3.5	44.01	1.3	43.39	44.10	2.2	10,167	0.02%
2024/04/03	0	0.00	1	44.00	43.65	-1	10,191	-0.01%
2024/04/02	2	44.00	0	0.00	44.05	2	10,328	0.02%
2024/04/01	1	44.45	0	0.00	44.55	1	10,619	0.01%
2024/03/28	3	44.42	5	44.05	44.00	-2	11,852	-0.02%
2024/03/27	5	44.70	0	0.00	44.45	5	13,593	0.04%
2024/03/21	2	45.35	0.1	45.20	45.10	1.9	16,959	0.01%
2024/03/18	19	45.22	0	0.00	45.65	19	17,526	0.11%
2024/03/15	2	44.60	0	0.00	46.45	2	17,778	0.01%
2024/03/14	4	47.44	7	47.29	47.10	-3	17,606	-0.02%
2024/03/13	0	0.00	6	49.93	49.00	-6	17,484	-0.03%
2024/03/12	5	49.25	0	0.00	49.45	5	17,429	0.03%
2024/03/11	0	0.00	0.2	49.25	49.30	-0.2	17,544	0.00%
2024/03/08	0	0.00	1	49.50	48.65	-1	17,905	-0.01%
2024/03/07	1	48.35	0	0.00	48.10	1	18,241	0.01%
2024/03/06	0.7	48.86	2	49.20	48.40	-1.3	18,390	-0.01%
2024/03/05	4	49.90	0	0.00	49.35	4	18,379	0.02%
2024/03/01	24	49.53	20	49.65	49.90	4	18,376	0.02%
2024/02/29	8.2	50.37	19	49.88	50.40	-10.8	18,247	-0.06%
2024/02/27	12	48.70	0	0.00	48.10	12	17,884	0.07%
2024/02/26	4	49.05	0	0.00	48.80	4	17,833	0.02%
2024/02/23	1	49.70	0	0.00	49.65	1	17,845	0.01%
2024/02/22	1	49.75	7	50.06	50.00	-6	17,821	-0.03%
2024/02/21	4	49.13	26	49.50	49.00	-22	17,723	-0.12%
2024/02/20	42	48.48	40	49.10	48.65	2	17,675	0.01%
2024/02/15	0.2	46.65	0	0.00	47.20	0.2	17,961	0.00%
2024/02/02	22	48.74	0	0.00	48.20	22	17,983	0.12%
2024/02/01	0	0.00	20	49.70	49.65	-20	17,868	-0.11%
2024/01/31	20	48.95	20	49.55	48.90	0	17,839	0.00%
2024/01/25	2	49.95	0	0.00	49.75	2	17,876	0.01%
2024/01/24	2	51.00	0	0.00	50.50	2	17,811	0.01%
2024/01/23	2	50.45	0	0.00	50.20	2	17,846	0.01%
2024/01/22	0	0.00	2	50.10	50.70	-2	17,889	-0.01%
2024/01/19	20	52.25	0	0.00	51.20	20	17,791	0.11%
2024/01/18	2	51.70	6	52.53	52.50	-4	17,695	-0.02%
2024/01/17	3	51.80	52	51.01	51.00	-49	17,539	-0.28%
2024/01/16	2	51.80	0	0.00	52.00	2	17,383	0.01%
2024/01/15	30	53.40	32	53.70	52.80	-2	17,235	-0.01%
2024/01/12	3	52.47	5	52.74	52.50	-2	17,179	-0.01%
2024/01/11	1.2	51.25	1	50.90	50.90	0.2	17,038	0.00%
2024/01/10	10	50.85	11	51.20	50.70	-1	16,960	-0.01%
2024/01/09	5	53.10	10	51.40	52.40	-5	16,693	-0.03%
2024/01/08	30	57.01	29	56.43	56.20	1	16,210	0.01%
2024/01/05	12	57.33	13	57.57	57.90	-1	15,999	-0.01%
2024/01/04	81	57.27	81.4	57.85	57.00	-0.4	15,558	0.00%
2024/01/03	0	0.00	15	55.11	55.00	-15	14,793	-0.10%
2024/01/02	39.2	56.98	2	55.35	54.70	37.2	14,512	0.26%
2023/12/29	2	55.40	6.1	54.87	55.00	-4.1	13,941	-0.03%
2023/12/28	1	56.90	16	55.31	55.20	-15	13,906	-0.11%
2023/12/27	21	56.88	4	57.00	56.60	17	13,795	0.12%
2023/12/26	7	55.30	3	55.40	56.00	4	13,532	0.03%
2023/12/25	6	55.73	13	54.39	54.50	-7	13,140	-0.05%
2023/12/22	48	60.74	24	60.32	60.10	24	12,342	0.19%
2023/12/21	35	56.98	50	58.38	59.60	-15	10,570	-0.14%
2023/12/20	1	53.50	18	53.89	54.50	-17	9,261	-0.18%
2023/12/19	14	53.35	34	53.01	52.30	-20	8,798	-0.23%
2023/12/18	48	52.06	102	53.15	52.90	-54	8,116	-0.67%	大賣/
2023/12/15	21	50.87	0	0.00	50.60	21	7,335	0.29%
2023/12/14	50	49.65	0.1	50.20	49.05	49.9	7,080	0.70%
2023/12/13	10	50.40	1	50.70	50.10	9	6,925	0.13%
2023/12/12	11	52.00	0	0.00	51.80	11	7,366	0.15%
2023/12/11	1	52.70	2	52.40	52.40	-1	7,192	-0.01%
2023/12/08	2	50.75	17	50.98	51.10	-15	6,988	-0.21%
2023/12/07	15	50.43	6	50.60	50.10	9	6,981	0.13%
2023/12/06	1.2	51.35	1	50.30	51.30	0.2	6,957	0.00%
2023/12/05	7	51.43	1	52.00	52.00	6	6,865	0.09%
2023/12/04	11	51.17	56	49.67	52.50	-45	6,511	-0.69%
2023/12/01	51	48.26	0	0.00	48.65	51	6,098	0.84%
2023/11/30	0	0.00	30	47.00	46.70	-30	5,955	-0.50%
2023/11/27	20	45.99	0	0.00	46.00	20	5,993	0.33%
2023/11/17	5	47.25	0	0.00	47.25	5	6,174	0.08%
2023/11/16	5	47.50	0	0.00	47.40	5	6,207	0.08%
2023/11/09	0	0.00	1	46.35	46.35	-1	6,191	-0.02%
2023/11/06	0.2	47.15	0	0.00	47.45	0.2	6,240	0.00%
2023/10/30	0	0.00	25	47.30	47.45	-25	6,225	-0.40%
2023/10/26	0	0.00	0.9	44.79	44.70	-0.9	6,218	-0.01%
2023/10/23	0	0.00	2	44.80	44.50	-2	6,394	-0.03%
2023/10/20	5	44.40	0	0.00	44.90	5	6,415	0.08%
2023/10/19	2	45.25	5	45.40	45.60	-3	6,456	-0.05%
2023/10/18	0	0.00	2	44.70	44.85	-2	6,467	-0.03%
2023/10/17	10	45.03	0	0.00	44.70	10	6,481	0.15%
2023/10/11	0	0.00	4	45.05	45.25	-4	6,647	-0.06%
2023/10/05	2	46.80	0	0.00	46.75	2	6,910	0.03%
2023/09/25	5	48.75	1	48.95	49.20	4	9,197	0.04%
2023/09/21	10	50.03	0	0.00	49.80	10	9,532	0.10%
2023/09/20	13	51.64	11	51.15	51.30	2	9,490	0.02%
2023/09/19	30	50.38	27	50.96	50.50	3	9,382	0.03%
2023/09/15	86	50.34	79	50.80	50.60	7	9,386	0.07%
2023/09/14	3	47.98	35	47.45	48.85	-32	8,722	-0.37%
2023/09/13	1	46.80	1	46.65	46.65	0	8,628	0.00%
2023/09/12	0	0.00	69	46.61	46.80	-69	8,725	-0.79%
2023/09/11	60	45.93	1	46.05	46.00	59	8,719	0.68%
2023/09/08	0	0.00	60	46.66	46.30	-60	8,781	-0.68%
2023/09/06	6	47.12	0	0.00	46.30	6	8,880	0.07%
2023/09/05	4.2	47.00	0	0.00	47.30	4.2	8,935	0.05%
2023/09/04	0	46.55	13	46.55	46.50	-13	9,162	-0.14%
2023/09/01	1	45.10	0	0.00	44.90	1	9,167	0.01%
2023/08/31	1	45.60	2	46.40	45.30	-1	9,261	-0.01%
2023/08/29	5	45.55	0	0.00	45.35	5	9,324	0.05%
2023/08/28	6	45.47	5	46.05	46.10	1	9,394	0.01%
2023/08/25	1	46.20	5	46.10	45.90	-4	9,499	-0.04%
2023/08/24	3	46.60	0	0.00	46.00	3	9,566	0.03%
2023/08/23	0.1	48.00	0	0.00	47.55	0.1	9,478	0.00%
2023/08/21	1	49.30	0	0.00	49.30	1	9,449	0.01%
2023/08/18	32	50.27	32	50.55	50.50	0	9,404	0.00%
2023/08/17	0	0.00	2	47.65	47.90	-2	9,202	-0.02%
2023/08/16	0	0.00	3	47.60	47.60	-3	9,232	-0.03%
2023/08/15	0	0.00	2	49.35	49.00	-2	9,236	-0.02%
2023/08/11	2	49.40	1	50.20	50.60	1	9,367	0.01%
2023/08/10	2	50.00	0	0.00	50.10	2	9,379	0.02%
2023/08/08	4	50.29	0	0.00	50.10	4	9,472	0.04%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	2	51.50	0.6	51.60	51.60	1.4	9,661	0.01%
2023/08/01	1	51.20	0	0.00	51.10	1	9,706	0.01%
2023/07/31	0.1	51.10	0	0.00	50.40	0.1	9,784	0.00%
2023/07/28	10	51.80	2	51.40	51.80	8	9,824	0.08%
2023/07/27	1	49.95	0	0.00	50.40	1	9,917	0.01%
2023/07/26	1	49.60	1	49.95	49.45	0	9,944	0.00%
2023/07/25	6	49.38	1	49.40	49.20	5	9,972	0.05%
2023/07/24	2	50.00	0	0.00	49.30	2	10,070	0.02%
2023/07/21	2	51.00	0	0.00	50.90	2	10,120	0.02%
2023/07/18	6	50.55	0	0.00	50.40	6	10,362	0.06%
2023/07/13	0	0.00	1	50.20	49.30	-1	10,335	-0.01%
2023/07/12	0.3	51.75	6	51.50	51.60	-5.7	10,261	-0.06%
2023/07/10	3	55.10	2	55.80	53.60	1	10,259	0.01%
2023/07/07	2	56.60	10	57.08	56.70	-8	10,090	-0.08%
2023/07/05	1	57.90	2	56.80	57.70	-1	9,939	-0.01%
2023/07/04	78	59.52	58	61.56	57.30	20	9,675	0.21%
2023/07/03	5	58.08	10	58.57	58.90	-5	8,716	-0.06%
2023/06/30	5	58.84	3	59.00	59.00	2	8,216	0.02%
2023/06/29	2	57.50	0	0.00	57.30	2	7,941	0.03%
2023/06/28	3	58.47	0	0.00	58.40	3	7,880	0.04%
2023/06/21	42	60.12	0	0.00	60.20	42	7,865	0.53%
2023/06/20	4	61.03	0	0.00	61.00	4	7,836	0.05%
2023/06/19	22	61.83	1	62.50	61.10	21	7,892	0.27%
2023/06/16	1	62.90	20	62.85	62.60	-19	7,918	-0.24%
2023/06/15	43	62.00	0	0.00	61.70	43	7,940	0.54%
2023/06/14	4	62.30	63	62.53	62.20	-59	8,067	-0.73%
2023/06/13	1	62.10	0	0.00	61.80	1	8,375	0.01%
2023/06/12	3	61.60	39	61.88	62.10	-36	8,862	-0.41%
2023/06/09	43	61.69	0	0.00	61.80	43	9,553	0.45%
2023/06/08	9	61.91	2	62.30	61.50	7	9,687	0.07%
2023/06/07	10	59.50	0	0.00	59.80	10	9,917	0.10%
2023/06/06	0	0.00	6	58.80	59.50	-6	9,925	-0.06%
2023/06/05	7	58.39	0.2	58.20	58.00	6.8	9,958	0.07%
2023/06/02	0	0.00	2	57.95	58.10	-2	10,005	-0.02%
2023/06/01	13	57.38	0	0.00	57.10	13	10,059	0.13%
2023/05/31	1	58.80	0	0.00	58.00	1	10,104	0.01%
2023/05/30	0	59.30	0.1	59.10	58.70	0	10,281	0.00%
2023/05/29	0	59.80	0	0.00	60.00	0	10,361	0.00%
2023/05/26	1	58.80	0	0.00	58.90	1	10,595	0.01%
2023/05/19	0	0.00	3	59.87	60.30	-3	11,432	-0.03%
2023/05/18	4	59.90	1	59.60	59.60	3	11,369	0.03%
2023/05/17	10	59.60	15	60.10	60.20	-5	11,390	-0.04%
2023/05/16	20	60.00	0	0.00	59.60	20	11,367	0.18%
2023/05/15	0	0.00	20	59.58	60.20	-20	11,413	-0.18%
2023/05/12	0	0.00	0.1	59.20	59.20	-0.1	11,434	0.00%
2023/05/10	1	61.10	0	0.00	61.60	1	11,368	0.01%
2023/05/08	0	0.00	0.1	59.50	59.40	-0.1	11,536	0.00%
2023/05/05	10	59.40	8	59.90	59.50	2	11,898	0.02%
2023/05/03	20	61.55	0	0.00	60.50	20	12,004	0.17%
2023/05/02	15	63.33	0	0.00	63.20	15	11,970	0.13%
2023/04/27	1	63.00	2	63.40	63.70	-1	12,176	-0.01%
2023/04/26	0	0.00	2	63.60	63.70	-2	12,253	-0.02%
2023/04/25	1	65.50	2	64.40	64.20	-1	12,258	-0.01%
2023/04/21	0.1	66.70	8	67.60	65.00	-7.9	12,497	-0.06%
2023/04/20	11	68.15	5	68.00	67.70	6	12,473	0.05%
2023/04/19	8	68.33	0	0.00	68.00	8	12,630	0.06%
2023/04/18	1	69.00	0	0.00	69.00	1	12,772	0.01%
2023/04/17	2	70.75	0	0.00	70.50	2	12,889	0.02%
2023/04/14	21	69.60	0.2	69.50	69.90	20.9	13,041	0.16%
2023/04/13	0	0.00	1	68.80	68.50	-1	13,235	-0.01%
2023/04/12	1	69.40	0	0.00	68.80	1	13,442	0.01%
2023/04/11	0	69.00	0	0.00	68.60	0	13,740	0.00%
2023/04/07	5	69.40	22	69.45	69.40	-17	14,505	-0.12%
2023/04/06	10	68.50	0	0.00	67.80	10	14,953	0.07%
2023/03/31	0	0.00	2	69.10	68.50	-2	15,727	-0.01%
2023/03/29	5	68.90	0	0.00	68.80	5	17,649	0.03%
2023/03/28	0	0.00	2	69.30	69.30	-2	18,203	-0.01%
2023/03/27	5	70.10	0	0.00	69.70	5	18,992	0.03%
2023/03/23	1	69.50	15	69.95	69.90	-14	20,125	-0.07%
2023/03/22	0	0.00	2	69.60	70.40	-2	20,171	-0.01%
2023/03/21	0	0.00	5	69.00	69.00	-5	20,226	-0.02%
2023/03/20	2	70.25	1	69.60	69.60	1	20,233	0.00%
2023/03/17	11	69.36	0	0.00	69.00	11	20,203	0.05%
2023/03/16	12	68.07	15	68.60	68.20	-3	20,128	-0.01%
2023/03/15	16	71.30	11	71.77	71.00	5	19,886	0.03%
2023/03/14	14.2	73.32	11	73.41	72.50	3.2	19,571	0.02%
2023/03/13	1	80.40	1	80.50	80.50	0	18,898	0.00%
2023/03/10	15	81.31	28	80.48	79.10	-13	18,755	-0.07%
2023/03/09	1	79.90	3	80.27	80.10	-2	18,527	-0.01%
2023/03/08	3	79.27	0	0.00	79.00	3	18,647	0.02%
2023/03/07	1.1	81.26	2	80.70	80.70	-0.9	18,699	0.00%
2023/03/06	0	0.00	2	81.00	80.60	-2	18,803	-0.01%
2023/03/03	7	80.46	3	80.80	81.10	4	19,016	0.02%
2023/03/02	6	80.60	1	80.80	80.70	5	19,149	0.03%
2023/03/01	1.1	79.28	1.2	78.60	78.60	-0.1	18,998	0.00%
2023/02/24	3	79.37	4	79.20	79.60	-1	18,961	-0.01%
2023/02/23	4	79.03	11	78.78	79.20	-7	18,829	-0.04%
2023/02/22	2	77.90	4	77.33	76.70	-2	18,592	-0.01%
2023/02/21	3.1	75.89	57	76.56	77.50	-53.9	18,344	-0.29%
2023/02/20	10	73.80	1	72.90	74.00	9	18,296	0.05%
2023/02/17	36.2	72.83	33	73.29	73.30	3.2	18,522	0.02%
2023/02/16	1	74.00	1.2	73.87	73.70	-0.2	18,664	0.00%
2023/02/15	15	73.77	2	73.90	73.70	13	19,073	0.07%
2023/02/14	2	74.60	2.2	74.85	74.80	-0.2	19,329	0.00%
2023/02/10	16	76.14	3	75.60	75.50	13	19,706	0.07%
2023/02/09	19	77.26	2	76.90	76.90	17	20,025	0.08%
2023/02/08	3	77.60	4	77.95	77.90	-1	20,279	0.00%
2023/02/07	1	76.10	1	77.50	77.60	0	20,350	0.00%
2023/02/06	2.1	76.81	0	0.00	76.10	2.1	20,482	0.01%
2023/02/03	27	81.06	25	79.41	79.50	2	20,459	0.01%
2023/02/02	4	77.98	2.5	78.30	78.60	1.5	20,220	0.01%
2023/02/01	1	75.90	1	76.70	76.70	0	20,217	0.00%
2023/01/31	5	75.92	5	75.96	75.90	0	20,313	0.00%
2023/01/30	1	73.80	32	74.81	75.60	-31	20,414	-0.15%
2023/01/17	2	74.45	1	73.60	73.60	1	20,433	0.00%
2023/01/16	25.1	73.65	3	73.70	73.70	22.1	20,475	0.11%
2023/01/13	3	74.43	2	74.45	74.50	1	20,424	0.00%
2023/01/12	9	75.17	0	0.00	74.10	9	20,536	0.04%
2023/01/11	3	76.73	2	76.10	76.10	1	20,473	0.00%
2023/01/10	4	78.03	5	76.98	76.50	-1	20,444	0.00%
2023/01/09	2	77.55	5	77.46	77.50	-3	20,639	-0.01%
2023/01/06	4.2	76.93	5	77.16	77.80	-0.8	20,709	0.00%
2023/01/05	4	77.10	1	77.80	77.10	3	20,762	0.01%
2023/01/04	2.5	79.42	2	77.60	77.10	0.5	20,903	0.00%
2023/01/03	7	80.57	3	80.20	79.20	4	20,825	0.02%
2022/12/30	9	80.60	9	80.29	80.10	0	20,753	0.00%
2022/12/29	2	79.30	3	79.17	79.20	-1	20,637	0.00%
2022/12/28	25	80.64	14	81.25	79.00	11	20,583	0.05%
2022/12/27	20	84.22	24	83.35	82.10	-4	20,463	-0.02%
2022/12/26	11	84.33	6	82.53	82.40	5	20,553	0.02%
2022/12/23	22	84.84	20	85.61	86.20	2	20,344	0.01%
2022/12/22	22	82.77	38	83.89	87.20	-16	19,732	-0.08%
2022/12/21	4	78.50	5	79.30	79.80	-1	18,579	-0.01%
2022/12/20	3	78.07	0.3	78.90	76.70	2.7	18,285	0.01%
2022/12/19	18	77.82	16	79.22	76.20	2	18,086	0.01%
2022/12/16	16	77.76	107	76.20	78.80	-91	17,509	-0.52%	大賣/
2022/12/15	17	71.39	17	71.76	72.50	0	16,827	0.00%
2022/12/14	0.2	70.50	1	69.30	70.70	-0.8	17,223	0.00%
2022/12/13	4	70.10	4	70.50	70.30	0	17,331	0.00%
2022/12/12	2	69.40	1	69.20	69.30	1	17,584	0.01%
2022/12/09	1	70.10	4	70.00	70.10	-3	17,814	-0.02%
2022/12/08	2	68.55	1	68.80	68.60	1	18,088	0.01%
2022/12/07	4	69.80	0.2	69.65	69.10	3.8	18,250	0.02%
2022/12/06	29	72.62	0	0.00	70.60	29	18,254	0.16%
2022/12/02	10.1	74.80	0	0.00	74.50	10.1	18,584	0.05%
2022/12/01	25.1	75.68	1	76.00	75.30	24.1	18,774	0.13%
2022/11/30	1	75.80	4	74.93	76.10	-3	18,698	-0.02%
2022/11/29	3.2	72.38	1	73.70	74.70	2.2	18,769	0.01%
2022/11/28	6	73.62	4	73.00	72.90	2	18,998	0.01%
2022/11/25	3	75.87	2	76.75	74.90	1	18,973	0.01%
2022/11/24	7	73.46	19	72.91	75.40	-12	19,000	-0.06%
2022/11/23	6	70.40	12	70.88	71.10	-6	18,785	-0.03%
2022/11/22	5.2	70.20	0	0.00	69.10	5.2	18,934	0.03%
2022/11/21	11.1	70.40	0.2	69.60	69.50	11	18,878	0.06%
2022/11/18	5	72.40	1	72.80	71.80	4	18,843	0.02%
2022/11/17	2	75.30	3	74.30	74.20	-1	18,944	-0.01%
2022/11/16	1	74.20	0	0.00	75.30	1	18,910	0.01%
2022/11/15	5	74.02	4.3	74.36	74.60	0.7	18,998	0.00%
2022/11/14	1	74.89	4	74.58	74.10	-3	18,805	-0.02%
2022/11/11	6.2	75.00	4	73.50	73.50	2.2	18,698	0.01%
2022/11/10	2	73.45	4	73.50	74.40	-2	18,395	-0.01%
2022/11/09	13	71.70	15	71.93	72.00	-2	18,244	-0.01%
2022/11/08	8	71.89	2	70.95	70.40	6	18,282	0.03%
2022/11/07	2	68.45	32	68.75	70.00	-30	18,009	-0.17%
2022/11/04	6	66.88	12	66.38	66.60	-6	17,759	-0.03%
2022/11/03	5	65.40	5	66.10	65.80	0	17,605	0.00%
2022/11/02	31	66.54	27	68.41	66.50	4	17,748	0.02%
2022/11/01	20	66.80	1	68.20	66.00	19	17,590	0.11%
2022/10/31	1	67.50	0	0.00	67.70	1	17,596	0.01%
2022/10/28	8	69.41	1	68.80	68.50	7	17,585	0.04%
2022/10/27	0.2	69.30	14	70.23	70.50	-13.8	17,529	-0.08%
2022/10/26	1	68.40	32	67.13	69.20	-31	17,483	-0.18%
2022/10/25	34	68.79	3	68.53	67.70	31	17,395	0.18%
2022/10/24	1	70.30	0	0.00	68.50	1	17,586	0.01%
2022/10/21	11	67.16	1	66.60	66.50	10	17,570	0.06%
2022/10/20	1	64.60	1	64.10	66.90	0	17,578	0.00%
2022/10/19	13	67.46	10	68.80	67.90	3	17,706	0.02%
2022/10/17	8	63.11	8	64.80	64.90	0	17,705	0.00%
2022/10/14	1	69.50	11	69.35	68.80	-10	17,512	-0.06%
2022/10/12	11	68.68	1	69.00	68.30	10	18,252	0.05%
2022/10/11	2	73.00	2	72.30	72.20	0	18,103	0.00%
2022/10/07	1	73.80	32	74.15	73.20	-31	17,998	-0.17%
2022/10/06	16	72.32	15	72.73	73.60	1	18,048	0.01%
2022/10/05	20	73.22	19	73.96	72.90	1	18,103	0.01%
2022/10/04	17	71.75	8	71.66	71.60	9	18,225	0.05%
2022/10/03	24	70.32	21	70.03	70.30	3	18,110	0.02%
2022/09/30	2	64.25	3.1	65.70	66.80	-1.1	17,994	-0.01%
2022/09/29	56	66.92	32.6	66.28	66.50	23.4	17,966	0.13%
2022/09/28	8	68.44	3	67.27	65.70	5	17,990	0.03%
2022/09/27	3	70.63	4	70.70	71.00	-1	18,355	-0.01%
2022/09/26	3	72.10	4	70.23	69.40	-1	18,480	-0.01%
2022/09/23	4	76.10	4	74.90	74.90	0	18,620	0.00%
2022/09/22	28	76.07	16	75.09	74.70	12	18,861	0.06%
2022/09/21	2	76.84	14	78.01	78.30	-12	19,104	-0.06%
2022/09/20	10	75.67	11	75.53	75.10	-1	19,163	-0.01%
2022/09/19	11	77.45	6	75.02	74.10	5	19,630	0.03%
2022/09/16	4.1	79.27	8	79.38	80.70	-3.9	19,925	-0.02%
2022/09/15	20	79.86	18	81.77	80.70	2	20,286	0.01%
2022/09/14	0	75.50	8	78.26	79.10	-8	20,546	-0.04%
2022/09/13	3	77.77	3	77.73	77.70	0	20,614	0.00%
2022/09/12	6	76.38	5	76.14	76.90	1	20,925	0.00%
2022/09/08	0.2	73.65	0.6	74.00	74.10	-0.4	20,836	0.00%
2022/09/07	1.1	74.10	2	74.00	74.50	-0.9	20,908	0.00%
2022/09/06	7	77.44	5	77.58	76.80	2	20,750	0.01%
2022/09/05	16	76.91	22	76.64	76.20	-6	20,692	-0.03%
2022/09/02	29.3	79.82	24	79.53	78.00	5.3	20,581	0.03%
2022/09/01	9	84.73	8	84.94	83.70	1	20,346	0.00%
2022/08/31	37	84.14	9	86.18	86.80	28	20,415	0.14%
2022/08/30	6	86.98	6	86.20	86.10	0	20,129	0.00%
2022/08/29	17	86.94	16	87.54	86.30	1	20,111	0.00%
2022/08/26	5	93.40	5	94.00	93.10	0	20,046	0.00%
2022/08/24	25	94.15	15	93.30	91.30	10	20,068	0.05%
2022/08/23	7	94.69	23	94.91	94.60	-16	20,090	-0.08%
2022/08/22	12	95.21	20	96.02	95.10	-8	20,154	-0.04%
2022/08/19	14	100.54	21	100.64	100.50	-7	20,021	-0.03%
2022/08/18	35	100.90	20	101.08	101.00	15	20,220	0.07%
2022/08/17	23.2	101.50	7.2	101.07	101.50	16	20,697	0.08%
2022/08/16	15	100.00	22	100.11	99.90	-7	21,251	-0.03%
2022/08/15	7	101.43	30	100.97	101.50	-23	21,871	-0.11%
2022/08/12	0.1	104.00	1.1	103.62	104.50	-1	21,770	0.00%
2022/08/11	15	103.53	1	104.13	103.00	14	21,901	0.06%
2022/08/10	19	103.61	15	104.67	103.00	4	21,885	0.02%
2022/08/09	57	105.45	57	105.03	105.00	0	21,937	0.00%
2022/08/08	5	106.50	2	107.00	107.50	3	21,826	0.01%
2022/08/05	0	0.00	2	107.00	107.50	-2	21,846	-0.01%
2022/08/04	21.3	103.84	13.3	103.50	104.00	8	21,921	0.04%
2022/08/03	1.3	104.64	1.3	105.10	104.50	0	21,955	0.00%
2022/08/02	58	104.34	0	0.00	105.00	58	22,088	0.26%
2022/08/01	11	106.68	11	107.00	107.50	0	22,109	0.00%
2022/07/29	88	106.78	93	106.65	107.00	-5	22,202	-0.02%
2022/07/28	25.1	103.65	27	103.66	102.00	-1.9	22,118	-0.01%
2022/07/27	4	104.50	58	102.48	104.50	-54	22,091	-0.24%
2022/07/26	40	101.40	37.1	101.59	100.50	2.9	22,099	0.01%
2022/07/25	56	104.56	5.1	104.75	104.00	50.9	21,952	0.23%
2022/07/22	18	105.86	38	106.16	106.50	-20	21,993	-0.09%
2022/07/21	5.1	105.51	66	105.96	105.50	-60.9	22,013	-0.28%
2022/07/20	14.1	106.75	31	105.95	103.50	-16.9	21,989	-0.08%
2022/07/19	14.1	129.12	30.2	129.37	131.00	-16.1	21,598	-0.07%
2022/07/18	6	119.83	4	120.25	121.00	2	21,147	0.01%
2022/07/14	10	118.50	0	0.00	118.50	10	21,219	0.05%
2022/07/13	6	115.00	6	113.67	113.50	0	21,063	0.00%
2022/07/12	10	112.80	10	112.30	112.00	0	20,966	0.00%
2022/07/11	4	120.50	4	121.25	120.50	0	20,719	0.00%
2022/07/08	9	120.22	13	120.69	120.50	-4	20,675	-0.02%
2022/07/07	15	116.00	16	113.75	116.50	-1	20,505	0.00%
2022/07/06	5	113.90	13	113.96	113.50	-8	20,500	-0.04%
2022/07/05	59	115.98	37.6	115.63	116.00	21.4	20,405	0.10%
2022/07/04	12	114.38	38	113.05	115.50	-26	19,948	-0.13%
2022/07/01	26	114.90	24	116.92	111.00	2	19,836	0.01%
2022/06/30	8	119.88	8	118.81	119.00	0	19,480	0.00%
2022/06/29	61	121.45	10	120.80	120.00	51	19,155	0.27%
2022/06/28	34	125.74	29	125.48	128.00	5	18,787	0.03%
2022/06/27	28	124.13	36	126.21	128.00	-8	18,412	-0.04%
2022/06/24	70	117.02	50	115.88	116.50	20	17,937	0.11%
2022/06/23	27	112.82	29	114.83	110.50	-2	17,617	-0.01%
2022/06/22	49	118.48	33	119.53	120.00	16	17,276	0.09%
2022/06/21	11	123.23	19	122.79	123.50	-8	16,758	-0.05%
2022/06/20	11	124.41	20	123.90	119.50	-9	16,534	-0.05%
2022/06/17	11	131.45	4	131.38	131.00	7	16,156	0.04%
2022/06/16	7	135.94	3	135.17	131.00	4	15,984	0.03%
2022/06/15	4.1	142.52	1	144.00	140.50	3.1	16,030	0.02%
2022/06/14	12	143.42	8	143.00	143.00	4	16,380	0.02%
2022/06/13	31	143.26	29	144.28	143.00	2	17,312	0.01%
2022/06/10	23	151.02	3	150.50	150.00	20	17,735	0.11%
2022/06/09	4	157.13	2	155.25	155.00	2	17,977	0.01%
2022/06/08	30	161.08	31	159.77	161.50	-1	18,124	-0.01%
2022/06/07	12	159.17	11	159.32	159.00	1	18,565	0.01%
2022/06/06	3	160.50	5	161.10	158.50	-2	19,086	-0.01%
2022/06/02	2	158.00	0	0.00	158.50	2	19,672	0.01%
2022/06/01	2	160.00	4	161.50	159.50	-2	20,734	-0.01%
2022/05/31	47	157.00	45	158.40	157.00	2	22,047	0.01%
2022/05/30	23	159.57	21	159.24	158.50	2	22,405	0.01%
2022/05/27	4	158.63	10	159.20	160.50	-6	22,706	-0.03%
2022/05/26	4.5	160.05	2	158.00	156.50	2.5	23,032	0.01%
2022/05/25	41.5	163.93	11	161.50	160.50	30.5	23,196	0.13%
2022/05/24	19	163.79	18.1	164.21	161.50	0.9	23,415	0.00%
2022/05/23	176	163.22	147.2	161.47	163.50	28.8	23,452	0.12%	大買/大賣/
2022/05/20	5	148.50	5	148.00	149.00	0	23,616	0.00%
2022/05/19	4	143.75	26	142.73	146.00	-22	24,528	-0.09%
2022/05/18	2	146.50	4	144.50	147.50	-2	25,491	-0.01%
2022/05/17	23	145.00	22	146.89	143.00	1	26,034	0.00%
2022/05/16	18	149.39	15	150.03	148.00	3	26,380	0.01%
2022/05/13	7	153.43	17	151.56	153.50	-10	26,755	-0.04%
2022/05/12	15	149.83	15	151.33	148.50	0	27,852	0.00%
2022/05/11	12	151.58	23	151.67	151.50	-11	28,048	-0.04%
2022/05/10	31	151.94	31	148.26	151.50	0	28,426	0.00%
2022/05/09	26	149.15	33	150.42	148.00	-7	28,842	-0.02%
2022/05/06	17	151.21	18	148.72	151.50	-1	29,843	0.00%
2022/05/05	6	153.50	36	152.07	153.00	-30	29,960	-0.10%
2022/05/04	7	149.00	15	148.97	148.50	-8	29,923	-0.03%
2022/05/03	27	145.33	39	144.06	146.00	-12	30,123	-0.04%
2022/04/29	18.1	145.78	47	146.14	146.00	-28.9	30,426	-0.10%
2022/04/28	6	143.83	4	145.00	142.00	2	30,615	0.01%
2022/04/27	3	143.67	3	143.33	144.00	0	30,648	0.00%
2022/04/26	5.5	147.18	0	0.00	145.00	5.5	30,761	0.02%
2022/04/25	0	0.00	1	149.00	148.00	-1	30,860	0.00%
2022/04/22	6	156.33	0	0.00	156.00	6	30,890	0.02%
2022/04/21	2	157.50	13	158.23	157.50	-11	31,098	-0.04%
2022/04/20	0	0.00	1	157.00	155.50	-1	31,348	0.00%
2022/04/19	1.1	155.98	10	155.50	156.00	-9	31,482	-0.03%
2022/04/18	5	152.30	6	151.08	151.00	-1	31,728	0.00%
2022/04/15	2	156.00	3	155.00	155.00	-1	32,036	0.00%
2022/04/14	8	156.81	3	154.83	154.50	5	32,163	0.02%
2022/04/13	12	155.92	12	155.46	158.00	0	32,253	0.00%
2022/04/12	21	151.76	26	150.50	153.00	-5	32,311	-0.02%
2022/04/11	13	153.19	13	154.31	151.50	0	32,351	0.00%
2022/04/08	3	153.00	4	154.50	154.00	-1	32,947	0.00%
2022/04/07	1.1	154.29	0	0.00	149.50	1.1	33,063	0.00%
2022/04/06	20	155.48	43	156.02	156.00	-23	33,093	-0.07%
2022/04/01	1.1	159.50	1	159.50	160.00	0.1	33,478	0.00%
2022/03/31	74.2	157.84	4	158.13	158.50	70.2	33,528	0.21%
2022/03/30	13	159.35	11	158.32	160.00	2	33,688	0.01%
2022/03/29	28.1	154.63	28	157.38	154.50	0.1	33,769	0.00%
2022/03/28	35	155.67	27	153.43	156.00	8	34,092	0.02%
2022/03/25	35	154.51	63	157.04	153.50	-28	34,467	-0.08%
2022/03/24	5	160.40	17	161.47	160.00	-12	34,857	-0.03%
2022/03/23	5.2	164.12	3	163.17	163.00	2.2	35,566	0.01%
2022/03/22	3	164.83	3	163.50	162.50	0	36,222	0.00%
2022/03/21	3	163.33	1	163.00	163.00	2	37,126	0.01%
2022/03/18	8	162.94	8	162.75	163.00	0	38,261	0.00%
2022/03/17	74	166.02	28	164.21	168.00	46	38,841	0.12%
2022/03/16	55	164.42	45	168.93	161.50	10	39,919	0.03%
2022/03/15	43.2	175.41	31	179.58	172.50	12.2	39,944	0.03%
2022/03/14	9	180.83	9	180.28	182.00	0	41,030	0.00%
2022/03/11	66	174.48	68	174.64	175.00	-2	42,473	0.00%
2022/03/10	61.1	180.16	60	178.47	176.50	1.1	43,249	0.00%
2022/03/09	62	174.70	60.1	173.78	174.00	1.9	43,857	0.00%
2022/03/08	68	169.50	122	176.40	170.50	-54	44,460	-0.12%	大賣/
2022/03/07	125	189.46	71	189.58	180.00	54	43,865	0.12%	大買/
2022/03/04	128.1	198.96	117.1	197.11	192.00	11	43,042	0.03%	大買/大賣/
2022/03/03	62	195.10	62	194.07	192.00	0	41,921	0.00%
2022/03/02	69	191.87	34	192.06	190.50	35	41,774	0.08%
2022/03/01	13	192.50	16	190.44	193.00	-3	41,636	-0.01%
2022/02/25	13	186.65	22	186.41	187.00	-9	41,391	-0.02%
2022/02/24	29	184.66	27	187.26	182.00	2	41,218	0.00%
2022/02/23	71	188.85	88	188.26	190.00	-17	40,843	-0.04%
2022/02/22	44	182.73	14.1	183.41	181.50	29.9	40,488	0.07%
2022/02/21	57	198.05	127.4	197.32	195.00	-70.4	39,762	-0.18%	大賣/
2022/02/18	153	191.30	77	189.66	194.50	76	39,031	0.19%	大買/
2022/02/17	34	184.35	38	185.41	183.00	-4	38,225	-0.01%
2022/02/16	58	184.13	63	183.79	183.50	-5	37,912	-0.01%
2022/02/15	53	180.89	55	180.88	178.50	-2	38,206	-0.01%
2022/02/14	110	179.90	147	180.86	180.00	-37	38,783	-0.10%	大買/大賣/
2022/02/11	66	173.05	60	174.08	172.00	6	38,390	0.02%
2022/02/10	154	175.28	109	174.58	175.50	45	39,037	0.12%	大買/大賣/
2022/02/09	36.2	174.06	34	173.91	173.50	2.2	39,741	0.01%
2022/02/08	62	171.11	166	165.89	172.00	-104	39,830	-0.26%	大賣/鉅額交易
2022/02/07	72	160.46	17	153.21	162.00	55	39,996	0.14%
2022/01/26	4	148.50	2	147.50	147.50	2	41,239	0.00%
2022/01/25	13	146.15	13	151.04	145.50	0	41,581	0.00%
2022/01/24	39	151.99	12	148.38	153.00	27	41,813	0.06%
2022/01/21	37.1	153.63	39	154.19	151.50	-1.9	42,137	0.00%
2022/01/20	4	161.63	4	162.00	161.00	0	42,290	0.00%
2022/01/19	22	161.52	24	164.10	161.50	-2	42,524	0.00%
2022/01/18	18	166.72	16.1	166.47	166.00	1.9	42,715	0.00%
2022/01/17	23	166.33	24.2	169.46	166.00	-1.2	43,550	0.00%
2022/01/14	21	172.10	0	0.00	173.50	21	44,029	0.05%
2022/01/13	19.1	173.25	9	172.00	168.50	10.1	44,460	0.02%
2022/01/12	44	178.65	8	179.81	176.00	36	44,725	0.08%
2022/01/11	32	180.88	37	178.39	181.50	-5	45,521	-0.01%
2022/01/10	23	179.83	45	182.57	179.50	-22	46,605	-0.05%
2022/01/07	31	188.23	53	190.32	187.50	-22	47,315	-0.05%
2022/01/06	39	191.03	39	192.18	191.00	0	48,866	0.00%
2022/01/05	63	191.53	37	192.03	191.00	26	49,726	0.05%
2022/01/04	10.2	187.20	2	188.25	191.50	8.2	50,499	0.02%
2022/01/03	29.2	187.48	23	188.28	187.50	6.2	51,296	0.01%
2021/12/30	25	198.84	41	199.82	198.50	-16	51,827	-0.03%
2021/12/29	34.1	200.83	35	201.94	201.00	-0.9	52,778	0.00%
2021/12/28	64.1	203.25	68.1	203.54	200.50	-4	54,654	-0.01%
2021/12/27	27	198.83	25	199.02	199.00	2	55,451	0.00%
2021/12/24	99.2	200.59	84	201.52	199.00	15.2	56,326	0.03%
2021/12/23	49.1	201.44	40	204.63	200.00	9.1	56,322	0.02%
2021/12/22	103	203.79	151	204.11	204.00	-48	56,540	-0.08%	大買/大賣/
2021/12/21	100	202.65	36	199.61	207.00	64	56,543	0.11%
2021/12/20	38	199.14	48	198.06	199.00	-10	56,620	-0.02%
2021/12/17	99	201.78	109	201.77	200.00	-10	56,644	-0.02%	大賣/
2021/12/16	51.4	199.50	36	199.64	196.50	15.4	56,315	0.03%
2021/12/15	79.8	196.00	90	196.47	199.00	-10.2	56,196	-0.02%
2021/12/14	110.1	192.80	67.4	198.70	189.50	42.7	56,156	0.08%	大買/
2021/12/13	59	208.26	76.4	206.74	201.50	-17.4	55,319	-0.03%
2021/12/10	173	208.97	236.9	206.47	210.50	-63.9	55,553	-0.11%	大買/大賣/
2021/12/09	135	204.79	93.2	199.25	208.00	41.8	54,894	0.08%	大買/
2021/12/08	88.1	196.97	117.4	199.36	197.00	-29.3	54,715	-0.05%	大賣/
2021/12/07	69	188.67	109	183.00	191.00	-40	54,241	-0.07%	大賣/
2021/12/06	74	175.86	112.3	172.64	176.50	-38.3	53,587	-0.07%	大賣/
2021/12/03	86	169.62	79	169.92	164.50	7	53,625	0.01%
2021/12/02	94	159.84	48.4	166.85	169.50	45.6	53,692	0.08%
2021/12/01	6	154.92	1	155.50	154.50	5	53,099	0.01%
2021/11/30	32	156.25	6	156.17	156.50	26	53,553	0.05%
2021/11/29	83	153.74	78	152.33	153.00	5	54,150	0.01%
2021/11/26	123.1	157.37	120	153.91	152.00	3.1	55,260	0.01%	大買/大賣/
2021/11/25	3.2	156.54	11	157.64	157.50	-7.9	55,943	-0.01%
2021/11/24	68.9	153.75	57	154.11	154.00	11.9	56,530	0.02%
2021/11/23	19	155.84	9.8	156.08	154.00	9.2	58,328	0.02%
2021/11/22	99.3	157.49	96	154.83	154.50	3.3	60,206	0.01%
2021/11/19	67	156.55	62	158.81	156.00	5	61,871	0.01%
2021/11/17	103	158.29	207	157.57	158.50	-104	66,010	-0.16%	大買/大賣/鉅額交易
2021/11/16	187	160.98	95	160.98	161.00	92	67,378	0.14%	大買/
2021/11/15	8	159.63	3	161.33	157.00	5	69,856	0.01%
2021/11/12	10	159.65	3.1	159.40	159.00	6.9	71,211	0.01%
2021/11/11	37.2	166.19	121	173.27	159.50	-83.8	71,484	-0.12%	大賣/
2021/11/10	40.3	184.45	22	184.16	177.00	18.3	72,107	0.03%
2021/11/09	72	185.47	61	188.15	183.50	11	73,224	0.02%
2021/11/08	38	183.74	116.1	184.29	190.00	-78.1	73,787	-0.11%	大賣/
2021/11/05	112	175.80	51	174.34	178.00	61	74,735	0.08%	大買/
2021/11/04	29	176.98	65.3	177.06	174.50	-36.3	76,083	-0.05%
2021/11/03	78	170.87	94.3	174.61	171.50	-16.2	76,323	-0.02%
2021/11/02	9.1	162.16	13	163.12	161.00	-3.9	76,868	-0.01%
2021/11/01	2.2	163.90	3	161.50	158.50	-0.9	77,612	0.00%
2021/10/29	3	159.01	11.4	159.42	160.00	-8.4	78,267	-0.01%
2021/10/28	6	155.50	3	159.50	153.50	3	79,584	0.00%
2021/10/27	40	154.19	29	154.84	153.00	11	82,036	0.01%
2021/10/26	24	158.00	27	157.13	157.00	-3	84,992	0.00%
2021/10/25	19	158.97	25.8	157.27	157.50	-6.8	87,571	-0.01%
2021/10/22	23	153.59	15	155.47	152.50	8	90,066	0.01%
2021/10/21	15	163.07	16	161.56	159.00	-1	91,770	0.00%
2021/10/20	17.6	162.06	15	159.93	159.50	2.6	92,550	0.00%
2021/10/19	11	162.00	13	160.35	158.00	-2	94,278	0.00%
2021/10/18	43	153.27	18	152.67	160.00	25	96,471	0.03%
2021/10/15	26	161.88	23	163.00	161.00	3	97,931	0.00%
2021/10/14	115	162.86	110	161.95	164.50	5	98,982	0.01%	大買/大賣/
2021/10/13	37	158.14	31	157.65	155.00	6	99,248	0.01%
2021/10/12	21	156.36	8	159.25	153.50	13	101,711	0.01%
2021/10/08	26	166.58	61	167.10	169.50	-35	102,911	-0.03%
2021/10/07	10	169.55	16	171.41	171.50	-6	105,121	-0.01%
2021/10/06	24	165.21	24	164.75	161.50	0	106,167	0.00%
2021/10/05	27	162.26	22	165.93	173.00	5	107,309	0.00%
2021/10/04	35	172.04	34.2	179.22	165.50	0.8	108,342	0.00%
2021/10/01	94	186.89	69	197.35	183.50	25	110,613	0.02%
2021/09/30	87	203.80	27	202.93	203.50	60	112,158	0.05%
2021/09/29	57	201.01	43	202.22	200.50	14	113,993	0.01%
2021/09/28	38	202.12	32	201.95	203.50	6	115,755	0.01%
2021/09/27	57	212.25	57	215.36	208.00	0	117,732	0.00%
2021/09/24	35	214.10	35	212.81	215.00	0	121,860	0.00%
2021/09/23	13	208.69	16	208.31	207.50	-3	123,853	0.00%
2021/09/22	31	203.53	91	203.61	203.00	-60	127,961	-0.05%
2021/09/17	62	207.37	44.1	207.18	210.00	17.9	129,019	0.01%
2021/09/16	19	202.89	19	202.76	200.50	0	131,239	0.00%
2021/09/15	62	202.11	49	200.67	205.00	13	132,972	0.01%
2021/09/14	46.1	203.58	61	209.82	201.50	-14.9	136,191	-0.01%
2021/09/13	57	212.78	75	213.27	210.00	-18	138,442	-0.01%
2021/09/10	84	211.35	74.1	209.14	211.50	10	139,336	0.01%
2021/09/09	39.1	206.32	34	210.29	207.50	5.1	140,530	0.00%
2021/09/08	39	214.90	47	210.50	213.00	-8	141,059	-0.01%
2021/09/07	6	205.75	30	205.13	209.50	-24	141,359	-0.02%
2021/09/06	15	218.63	20.3	216.69	211.00	-5.3	140,707	0.00%
2021/09/03	99	238.03	120	224.01	222.00	-21	140,444	-0.01%	大賣/
2021/09/02	5.1	238.19	7	238.07	235.50	-1.9	139,951	0.00%
2021/09/01	164	238.91	79	236.99	235.00	85	139,269	0.06%	大買/
2021/08/31	112	249.75	129	245.26	248.00	-17	138,045	-0.01%	大買/大賣/
2021/08/30	113.1	254.84	112	253.89	249.00	1.1	137,102	0.00%	大買/大賣/
2021/08/27	158	256.15	168	257.22	252.00	-10	136,378	-0.01%	大買/大賣/
2021/08/26	169.1	258.78	167	259.16	258.00	2.1	134,570	0.00%	大買/大賣/
2021/08/25	59	252.92	79	252.30	262.00	-20	132,823	-0.02%
2021/08/24	192	251.67	136	246.42	244.00	56	131,087	0.04%	大買/大賣/
2021/08/23	109	237.68	141	247.40	248.00	-32	129,142	-0.02%	大買/大賣/
2021/08/20	133	218.79	163	216.98	225.50	-30	129,352	-0.02%	大買/大賣/
2021/08/19	165	225.87	178	217.80	213.00	-13	130,804	-0.01%	大買/大賣/
2021/08/18	144	206.58	114.5	221.61	226.00	29.5	129,864	0.02%	大買/大賣/
2021/08/17	20	212.28	27	214.46	205.50	-7	130,875	-0.01%
2021/08/16	152	214.88	163	213.62	215.00	-11	131,847	-0.01%	大買/大賣/
2021/08/13	132.1	228.04	155	222.63	215.00	-23	131,260	-0.02%	大買/大賣/
2021/08/12	101.2	219.14	106.2	221.48	230.00	-5	131,665	0.00%	大買/大賣/
2021/08/11	130.2	224.01	139.2	211.96	217.00	-9	131,247	-0.01%	大買/大賣/
2021/08/10	141	232.95	135	227.03	225.00	6	129,537	0.00%	大買/大賣/
2021/08/09	129	233.69	129	233.84	229.00	0	128,839	0.00%	大買/大賣/
2021/08/06	115.2	227.67	118.2	236.56	231.00	-3.1	128,536	0.00%	大買/大賣/
2021/08/05	141.1	230.60	135	224.21	221.00	6.1	127,154	0.00%	大買/大賣/
2021/08/04	153	233.27	156	232.78	233.00	-3	126,543	0.00%	大買/大賣/
2021/08/03	118	232.28	128	233.84	229.00	-10	126,639	-0.01%	大買/大賣/
2021/08/02	120	218.27	120.1	232.28	232.00	-0.1	125,565	0.00%	大買/大賣/
2021/07/30	175.2	247.74	142	243.33	223.50	33.2	123,176	0.03%	大買/大賣/
2021/07/29	164.1	237.30	184.1	242.42	248.00	-20	120,666	-0.02%	大買/大賣/
2021/07/28	117	206.04	121	210.00	225.50	-4	118,502	0.00%	大買/大賣/
2021/07/27	93	205.91	94.2	204.45	205.00	-1.2	116,098	0.00%
2021/07/26	132.1	231.94	120.6	226.33	216.50	11.5	115,006	0.01%	大買/大賣/
2021/07/23	131	242.10	139	246.33	240.00	-8	113,819	-0.01%	大買/大賣/
2021/07/22	215.1	229.91	199.4	230.76	240.00	15.8	112,099	0.01%	大買/大賣/
2021/07/21	44.4	245.63	37	254.58	238.50	7.4	109,689	0.01%
2021/07/20	148.3	270.56	94	267.84	260.50	54.3	107,231	0.05%	大買/
2021/07/19	119.1	293.84	111.2	288.10	286.00	7.9	105,706	0.01%	大買/大賣/
2021/07/16	150.3	290.61	142.1	298.53	286.00	8.2	105,178	0.01%	大買/大賣/
2021/07/15	74	267.68	100.1	272.55	278.50	-26.1	102,364	-0.03%
2021/07/14	45.3	254.99	55.6	254.68	253.50	-10.3	101,196	-0.01%
2021/07/13	57.6	281.48	42	278.33	258.50	15.6	98,531	0.02%
2021/07/12	26.1	288.55	46.7	292.05	287.00	-20.7	96,744	-0.02%
2021/07/09	39	293.78	31	289.92	275.00	8	94,700	0.01%
2021/07/08	31.2	274.76	137.8	287.28	304.00	-106.6	92,400	-0.12%	大賣/鉅額交易
2021/07/07	75.8	285.40	52	295.52	276.50	23.8	89,534	0.03%
2021/07/06	46.8	304.67	45	308.52	296.00	1.8	87,537	0.00%
2021/07/05	29.6	312.73	30	310.92	302.00	-0.5	85,714	0.00%
2021/07/02	105.1	332.11	74	331.70	326.50	31.1	83,762	0.04%	大買/
2021/07/01	105.3	339.99	124	347.33	336.00	-18.7	81,705	-0.02%	大買/大賣/
2021/06/30	38.1	308.98	134.1	314.99	321.00	-96	77,304	-0.12%	大賣/
2021/06/29	111.1	306.93	83.4	306.34	292.00	27.7	75,146	0.04%	大買/
2021/06/28	22.1	294.11	101.4	298.96	300.00	-79.3	71,395	-0.11%	大賣/
2021/06/25	97	267.80	222.3	270.11	273.00	-125.3	70,194	-0.18%	大賣/鉅額交易
2021/06/24	31	235.84	100.2	244.54	248.50	-69.2	67,663	-0.10%
2021/06/23	125.1	240.42	115	246.81	226.00	10.1	65,883	0.02%	大買/大賣/
2021/06/22	136.7	261.89	201	264.75	251.00	-64.3	61,674	-0.10%	大買/大賣/
2021/06/21	57	241.04	255.3	247.52	249.00	-198.3	58,851	-0.34%	大賣/鉅額交易
2021/06/18	23	218.85	240.1	225.26	226.50	-217.1	58,156	-0.37%	大賣/鉅額交易
2021/06/17	120.2	204.40	102	201.00	206.00	18.2	56,643	0.03%	大買/大賣/
2021/06/16	30	204.32	237.3	210.15	205.50	-207.3	55,154	-0.38%	大賣/鉅額交易
2021/06/15	6	183.00	78	191.21	191.50	-72	53,839	-0.13%
2021/06/11	1	170.00	68.1	171.61	174.50	-67.1	53,432	-0.13%
2021/06/10	11.2	153.72	3	152.00	159.00	8.2	53,228	0.02%
2021/06/09	3	159.33	7	160.00	160.00	-4	53,324	-0.01%
2021/06/08	0	0.00	16	162.69	165.00	-16	53,404	-0.03%
2021/06/07	0.1	150.00	1	154.50	153.00	-0.9	53,464	0.00%
2021/06/04	8.1	158.48	4	158.50	155.50	4.1	53,521	0.01%
2021/06/03	0.1	160.00	4	163.88	161.00	-3.9	53,592	-0.01%
2021/06/02	9.2	161.90	7.1	161.48	160.00	2.1	53,515	0.00%
2021/06/01	6.1	156.84	3	154.33	159.50	3.1	53,205	0.01%
2021/05/31	30	149.23	5	148.90	145.00	25	53,006	0.05%
2021/05/28	29	150.05	166	152.92	154.50	-137	52,533	-0.26%	大賣/鉅額交易
2021/05/27	15	138.40	162	139.64	140.50	-147	50,723	-0.29%	大賣/鉅額交易
2021/05/26	9	121.11	134	126.64	128.00	-125	47,866	-0.26%	大賣/鉅額交易
2021/05/25	62	122.40	67	128.49	116.50	-5	46,237	-0.01%
2021/05/24	23	119.30	424	122.86	125.00	-401	43,825	-0.91%	大賣/鉅額交易
2021/05/21	3	111.33	535	113.06	114.00	-532	42,234	-1.26%	大賣/鉅額交易
2021/05/20	6	96.53	258	102.29	104.00	-252	41,724	-0.60%	大賣/鉅額交易
2021/05/19	9	90.52	349	93.92	94.60	-340	39,609	-0.86%	大賣/鉅額交易
2021/05/18	5	83.48	5	85.86	86.00	0	39,042	0.00%
2021/05/17	65	78.31	82	78.45	78.20	-17	38,911	-0.04%
2021/05/14	25	80.75	34	76.87	81.60	-9	37,764	-0.02%
2021/05/13	18	80.61	3	80.73	80.10	15	36,679	0.04%
2021/05/12	29	91.19	10	92.10	88.90	19	36,346	0.05%
2021/05/11	37	101.43	220	102.13	98.70	-183	36,361	-0.50%	大賣/鉅額交易
2021/05/10	44	99.01	50	99.13	101.50	-6	35,317	-0.02%
2021/05/07	26	89.98	32	90.93	92.30	-6	34,558	-0.02%
2021/05/06	46	92.40	44	91.38	89.90	2	34,312	0.01%
2021/05/05	12	92.06	14	92.84	92.50	-2	33,721	-0.01%
2021/05/04	43	94.94	8	92.79	91.40	35	33,189	0.11%
2021/05/03	10	99.20	84.4	102.19	101.50	-74.4	32,428	-0.23%
2021/04/29	4	92.08	4	92.38	94.70	0	31,563	0.00%
2021/04/28	9	95.47	12	95.73	92.50	-3	31,936	-0.01%
2021/04/27	10	92.21	11	93.27	91.20	-1	31,941	0.00%
2021/04/26	2	85.85	12	90.03	90.20	-10	31,963	-0.03%
2021/04/23	29	83.86	9	83.00	82.00	20	32,715	0.06%
2021/04/22	18	93.01	11	94.11	85.80	7	32,945	0.02%
2021/04/21	8	88.43	11	88.12	89.60	-3	32,068	-0.01%
2021/04/20	14	79.86	37	80.30	81.50	-23	31,928	-0.07%
2021/04/19	5	79.10	3	79.70	80.60	2	32,264	0.01%
2021/04/16	1	71.10	27	69.24	73.30	-26	32,430	-0.08%
2021/04/15	3	66.80	37	66.86	66.70	-34	32,892	-0.10%
2021/04/14	10	62.83	12	66.65	65.30	-2	34,186	-0.01%
2021/04/13	30	63.34	19	65.11	64.30	11	34,459	0.03%
2021/04/12	6	60.38	29	62.53	64.00	-23	35,159	-0.07%
2021/04/09	26	57.92	11	57.25	58.20	15	36,862	0.04%
2021/04/08	4	58.60	6	58.87	58.90	-2	37,908	-0.01%
2021/04/07	3	57.57	3	57.97	58.70	0	39,236	0.00%
2021/04/06	14	56.72	19	56.57	57.40	-5	42,280	-0.01%
2021/04/01	19	55.86	19	56.14	55.90	0	43,279	0.00%
2021/03/31	32	55.44	45	55.59	55.10	-13	44,129	-0.03%
2021/03/30	59	55.35	60	54.69	54.60	-1	44,067	0.00%
2021/03/29	39	53.72	39	54.76	55.40	0	44,720	0.00%
2021/03/26	30	50.60	38	51.48	52.90	-8	46,649	-0.02%
2021/03/25	3	51.27	4	51.25	49.90	-1	47,659	0.00%
2021/03/24	37	52.02	42	51.73	52.00	-5	48,732	-0.01%
2021/03/23	46	54.84	41	51.72	51.70	5	48,863	0.01%
2021/03/22	18	53.04	43.1	53.12	54.50	-25.1	48,009	-0.05%
2021/03/19	1	50.20	11	49.60	49.55	-10	47,755	-0.02%
2021/03/18	11	49.56	13	49.91	49.95	-2	48,015	0.00%
2021/03/17	21	48.79	23	49.14	49.00	-2	48,441	0.00%
2021/03/16	20	48.50	43	48.40	48.65	-23	48,956	-0.05%
2021/03/15	0	0.00	6	48.53	48.70	-6	49,649	-0.01%
2021/03/12	1	48.75	3	48.02	47.40	-2	50,455	0.00%
2021/03/11	37	47.94	34	47.31	47.25	3	50,756	0.01%
2021/03/10	0	0.00	1	47.20	47.00	-1	50,926	0.00%
2021/03/09	0	0.00	9	46.84	47.50	-9	51,141	-0.02%
2021/03/08	6	46.13	5	45.92	45.40	1	51,479	0.00%
2021/03/05	2	45.63	2	46.08	45.85	0	51,890	0.00%
2021/03/04	11	46.41	4	46.14	46.05	7	52,319	0.01%
2021/03/03	5	46.47	3	46.78	47.30	2	52,717	0.00%
2021/03/02	7	47.40	3	46.73	45.50	4	53,775	0.01%
2021/02/26	2	47.28	52.1	48.01	47.95	-50.1	54,074	-0.09%
2021/02/25	22	47.27	24	47.93	47.30	-2	54,060	0.00%
2021/02/24	6	46.73	5	46.57	46.00	1	54,183	0.00%
2021/02/23	42	46.92	6	47.86	46.70	36	54,262	0.07%
2021/02/22	44	47.05	61	46.82	46.75	-17	54,800	-0.03%
2021/02/19	44	45.14	60	44.49	44.50	-16	54,951	-0.03%
2021/02/18	69	45.31	51	45.28	45.25	18	55,206	0.03%
2021/02/17	7	43.85	2	42.55	43.90	5	54,788	0.01%
2021/02/05	53	43.18	51	42.21	42.20	2	54,773	0.00%
2021/02/04	26	42.31	25	43.36	43.50	1	54,818	0.00%
2021/02/03	50	43.68	51	43.87	42.25	-1	55,361	0.00%
2021/02/02	21	43.82	45	43.75	43.50	-24	56,019	-0.04%
2021/02/01	11	41.83	3	41.83	41.35	8	55,488	0.01%
2021/01/29	23	42.45	2	44.65	42.80	21	55,267	0.04%
2021/01/28	44	44.54	46	44.63	44.75	-2	55,130	0.00%
2021/01/27	7	44.87	5	44.88	44.55	2	54,963	0.00%
2021/01/26	19	46.21	18	45.51	45.60	1	55,058	0.00%
2021/01/25	3	46.35	2	46.00	45.65	1	54,998	0.00%
2021/01/22	43	43.54	43	43.96	44.80	0	54,629	0.00%
2021/01/21	1	43.40	0	0.00	42.70	1	54,212	0.00%
2021/01/20	3	42.69	0	0.00	42.10	3	53,579	0.01%
2021/01/19	1	44.44	3	45.00	43.20	-2	52,968	0.00%
2021/01/18	5	43.07	5	42.59	45.10	0	52,507	0.00%
2021/01/15	25.1	44.68	16	45.72	43.25	9.1	51,347	0.02%
2021/01/14	1	48.00	0	0.00	48.05	1	50,492	0.00%
2021/01/13	30	48.55	5	48.25	48.00	25	50,040	0.05%
2021/01/12	53	49.53	33	48.99	49.05	20	49,715	0.04%
2021/01/11	2	50.45	9	49.88	50.40	-7	48,278	-0.01%
2021/01/08	44	48.42	45	48.64	48.50	-1	47,488	0.00%
2021/01/07	122.8	47.44	56	46.58	47.35	66.8	46,536	0.14%	大買/
2021/01/06	49.6	53.96	46	51.44	50.30	3.6	45,072	0.01%
2021/01/05	48	56.16	129	54.92	54.60	-81	44,340	-0.18%	大賣/
2021/01/04	82	55.09	50	55.12	57.10	32	43,023	0.07%
2020/12/31	44.2	50.53	73	51.87	52.90	-28.8	40,875	-0.07%
2020/12/30	54.5	49.59	53	50.21	50.10	1.5	39,737	0.00%
2020/12/29	79	52.81	128	55.08	49.35	-49	38,285	-0.13%	大賣/
2020/12/28	30	51.09	35	52.67	52.80	-5	35,075	-0.01%
2020/12/25	45	47.73	47	48.10	48.00	-2	33,634	-0.01%
2020/12/24	51	45.55	46	45.77	45.25	5	32,551	0.02%
2020/12/23	47	43.27	45	44.36	45.45	2	32,156	0.01%
2020/12/22	144	47.53	135	45.46	43.15	9	31,216	0.03%	大買/大賣/
2020/12/21	47	44.00	52	47.26	47.50	-5	28,681	-0.02%
2020/12/18	55	43.50	58	43.46	43.20	-3	27,305	-0.01%
2020/12/17	70	40.94	49	41.62	42.35	21	25,975	0.08%
2020/12/16	48	40.56	48	40.87	41.00	0	25,507	0.00%
2020/12/15	53	41.27	55	40.18	40.00	-2	25,254	-0.01%
2020/12/14	61	40.62	33	40.61	40.75	28	24,601	0.11%
2020/12/11	49	41.63	48	39.26	38.95	1	24,110	0.00%
2020/12/10	44	41.88	45	41.98	41.40	-1	23,548	0.00%
2020/12/09	50	41.29	50	41.73	41.40	0	22,943	0.00%
2020/12/08	2	41.23	6	40.52	40.60	-4	22,173	-0.02%
2020/12/07	113	38.08	45	38.57	38.25	68	21,113	0.32%	大買/
2020/12/04	31	38.34	16	38.03	38.00	15	20,573	0.07%
2020/12/03	21	39.58	10	39.93	39.50	11	20,136	0.05%
2020/12/02	21	40.60	20	40.80	40.00	1	19,824	0.01%
2020/12/01	37	43.35	37	41.15	41.10	0	19,317	0.00%
2020/11/30	45	43.58	45	43.70	43.70	0	18,836	0.00%
2020/11/27	41	40.68	53	41.32	43.00	-12	18,393	-0.07%
2020/11/26	86	42.05	67	41.27	40.65	19	17,895	0.11%
2020/11/25	41	37.87	41	39.78	40.90	0	16,799	0.00%
2020/11/24	60	37.72	57	37.22	37.20	3	16,009	0.02%
2020/11/23	50	37.44	50	37.76	37.45	0	15,818	0.00%
2020/11/20	52	37.48	53	36.95	36.75	-1	15,621	-0.01%
2020/11/19	58	36.65	58	37.11	37.45	0	15,539	0.00%
2020/11/18	2	35.23	5	36.17	36.40	-3	14,552	-0.02%
2020/11/17	0	0.00	6	32.33	33.35	-6	13,788	-0.04%
2020/11/16	0	0.00	35	32.04	31.55	-35	13,474	-0.26%
2020/11/13	31	31.44	2	30.83	30.60	29	13,393	0.22%
2020/11/12	1	31.90	1	30.90	31.20	0	13,198	0.00%
2020/11/11	10	31.00	36	29.91	32.45	-26	13,081	-0.20%
2020/11/10	9	31.62	4	31.66	29.80	5	12,631	0.04%
2020/11/09	2	31.15	3	31.82	32.25	-1	11,564	-0.01%
2020/11/06	2	28.85	2	29.15	29.35	0	11,333	0.00%
2020/11/05	1	28.60	1	29.05	28.95	0	11,279	0.00%
2020/11/04	1	27.80	1	28.50	28.90	0	11,238	0.00%
2020/11/03	2	27.83	3	28.30	28.60	-1	11,022	-0.01%
2020/11/02	7	27.48	72	26.71	27.00	-65	10,673	-0.61%
2020/10/30	2	26.18	50	26.40	26.20	-48	10,273	-0.47%
2020/10/28	0	0.00	2	27.08	26.15	-2	10,059	-0.02%
2020/10/27	2	26.20	6	26.35	26.10	-4	9,870	-0.04%
2020/10/26	1	26.35	3	26.53	26.85	-2	9,717	-0.02%
2020/10/23	2	24.80	1	25.00	24.60	1	9,230	0.01%
2020/10/22	2	24.60	1	24.45	24.45	1	9,161	0.01%
2020/10/20	0	0.00	6	24.94	25.25	-6	8,840	-0.07%
2020/10/16	5	23.59	0	0.00	23.55	5	8,469	0.06%
2020/10/15	1	24.15	0	0.00	24.05	1	8,399	0.01%
2020/10/13	11	23.77	1	24.20	25.05	10	8,112	0.12%
2020/10/12	115	22.88	5	22.90	23.15	110	7,687	1.43%	大買/鉅額交易
2020/10/08	16	23.46	1	23.50	23.80	15	7,540	0.20%
2020/10/06	10	22.85	3	23.10	23.45	7	7,094	0.10%
2020/10/05	0	0.00	11	22.01	22.85	-11	6,852	-0.16%
2020/09/30	1	21.20	162	21.28	21.25	-161	6,606	-2.44%	大賣/鉅額交易
2020/09/29	3	20.75	12	21.91	21.00	-9	6,614	-0.14%
2020/09/28	0	0.00	6	21.27	21.65	-6	6,365	-0.09%
2020/09/25	1	20.05	18	20.53	20.45	-17	6,001	-0.28%
2020/09/24	30	19.10	0	0.00	19.20	30	5,795	0.52%
2020/09/23	3	19.50	0	0.00	19.50	3	5,708	0.05%
2020/09/22	53	19.80	0	0.00	19.85	53	5,660	0.94%
2020/09/21	50	20.00	0	0.00	20.20	50	5,645	0.89%
2020/09/18	0	0.00	11	20.30	20.30	-11	5,627	-0.20%
2020/09/16	10	19.95	15	20.01	20.10	-5	5,575	-0.09%
2020/09/15	12	19.64	0	0.00	19.80	12	5,503	0.22%
2020/09/14	3	19.60	0	0.00	19.75	3	5,435	0.06%
2020/09/11	4	19.90	0	0.00	20.00	4	5,337	0.07%
2020/09/10	5	20.56	0	0.00	20.40	5	5,238	0.10%
2020/09/09	0	0.00	5	20.30	20.40	-5	5,195	-0.10%
2020/09/08	6	20.03	0	0.00	20.00	6	5,129	0.12%
2020/09/07	2	20.40	0	0.00	20.15	2	5,064	0.04%
2020/09/04	2	19.80	1	19.85	20.00	1	4,899	0.02%
2020/09/02	10	20.72	2	20.68	20.70	8	4,671	0.17%
2020/09/01	10	20.90	0	0.00	20.95	10	4,595	0.22%
2020/08/28	0	0.00	1	20.85	21.00	-1	4,317	-0.02%
2020/08/27	0	0.00	2	20.75	20.90	-2	4,277	-0.05%
2020/08/26	0	0.00	20	22.05	22.10	-20	4,161	-0.48%
2020/08/25	0	0.00	68	21.39	21.75	-68	3,937	-1.73%
2020/08/24	0	0.00	5	20.24	20.40	-5	3,573	-0.14%
2020/08/21	3	20.10	2	20.15	20.10	1	3,516	0.03%
2020/08/20	13	19.88	11	20.46	19.95	2	3,447	0.06%
2020/08/19	16	20.39	6	20.63	20.35	10	3,250	0.31%
2020/08/18	15	19.98	0	0.00	20.10	15	3,028	0.50%
2020/08/17	11	20.03	2	20.30	20.05	9	2,835	0.32%
2020/08/14	0	0.00	35	20.15	19.90	-35	2,607	-1.34%
2020/08/13	0	0.00	2	19.30	19.05	-2	2,275	-0.09%
2020/08/11	1	18.80	1	19.00	18.80	0	2,191	0.00%
2020/08/10	0	0.00	1	18.35	19.00	-1	2,144	-0.05%
2020/07/28	10	16.80	0	0.00	16.95	10	2,034	0.49%
2020/07/17	0	0.00	17	18.20	18.10	-17	2,067	-0.82%
2020/07/09	0	0.00	8	18.45	18.50	-8	1,967	-0.41%
2020/07/08	0	0.00	1	18.55	18.70	-1	1,906	-0.05%
2020/06/17	2	16.55	0	0.00	16.45	2	1,884	0.11%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/06/08	30	17.10	0	0.00	17.05	30	2,256	1.33%
2020/06/03	13	16.50	0	0.00	16.55	13	2,275	0.57%
2020/05/28	40	16.15	0	0.00	16.05	40	2,270	1.76%
2020/05/14	10	15.75	0	0.00	15.60	10	2,297	0.44%
2020/05/12	1	16.45	0	0.00	16.40	1	2,264	0.04%
2020/04/22	0	0.00	5	15.75	15.80	-5	2,263	-0.22%
2020/04/20	10	16.10	0	0.00	16.10	10	2,204	0.45%
2020/04/17	1	15.90	5	16.30	16.15	-4	2,199	-0.18%
2020/04/13	0	0.00	20	15.28	15.05	-20	2,124	-0.94%
2020/03/31	21	13.75	0	0.00	13.75	21	1,958	1.07%
2020/03/30	0	0.00	2	13.50	13.85	-2	1,933	-0.10%
2020/03/27	0	0.00	2	13.85	13.90	-2	1,903	-0.11%
2020/03/25	0	0.00	2	13.50	13.25	-2	1,844	-0.11%
2020/03/20	2	12.30	2	12.45	12.55	0	1,783	0.00%
2020/03/19	3	12.12	0	0.00	11.90	3	1,715	0.17%
2020/03/18	1	13.40	0	0.00	13.15	1	1,612	0.06%
2020/03/17	21	13.50	0	0.00	13.40	21	1,565	1.34%
2020/03/16	2	14.80	0	0.00	14.30	2	1,524	0.13%
2020/03/13	6	14.64	0	0.00	15.10	6	1,496	0.40%
2020/03/12	5	15.90	0	0.00	15.70	5	1,441	0.35%
2020/02/26	0	0.00	56	17.42	17.50	-56	1,341	-4.18%
2020/02/10	2	16.93	0	0.00	16.90	2	1,241	0.16%
2020/02/06	2	17.23	0	0.00	17.30	2	1,239	0.16%
2020/02/04	4	16.86	0	0.00	16.95	4	1,235	0.32%
2020/01/30	35	17.12	0	0.00	16.80	35	1,166	3.00%
2020/01/17	7	18.11	0	0.00	18.20	7	1,153	0.61%
2020/01/16	2	18.15	0	0.00	18.25	2	1,179	0.17%
2020/01/15	2	18.25	0	0.00	18.30	2	1,200	0.17%
2020/01/09	0	0.00	2	18.33	18.45	-2	1,260	-0.16%
2020/01/07	2	18.28	0	0.00	18.25	2	1,247	0.16%
2019/12/03	0	0.00	2	18.55	18.55	-2	1,491	-0.13%
2019/11/15	1	18.00	0	0.00	18.00	1	2,264	0.04%
2019/10/21	0	0.00	50	18.11	18.15	-50	4,525	-1.10%
2019/10/17	50	17.70	0	0.00	17.65	50	4,570	1.09%
2019/10/07	5	18.00	10	17.95	18.00	-5	4,613	-0.11%
2019/10/04	10	17.70	0	0.00	17.70	10	4,628	0.22%
2019/10/03	0	0.00	30	18.35	18.20	-30	4,599	-0.65%
2019/09/27	30	18.20	0	0.00	18.25	30	4,651	0.65%
2019/09/25	0	0.00	2	18.75	18.85	-2	4,760	-0.04%
2019/09/05	2	19.80	0	0.00	19.75	2	4,873	0.04%
2019/08/19	5	19.75	0	0.00	19.15	5	4,493	0.11%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/06	1	20.65	0	0.00	20.55	1	4,031	0.02%
2019/08/05	0	0.00	11	22.27	21.40	-11	3,939	-0.28%
2019/08/02	0	0.00	11	21.43	21.80	-11	3,813	-0.29%
2019/07/31	2	20.70	0	0.00	20.75	2	3,472	0.06%
2019/07/30	2	21.68	21	21.40	21.25	-19	3,382	-0.56%
2019/07/29	13	21.75	4	21.83	22.10	9	3,295	0.27%
2019/07/26	12	22.90	1	21.75	21.90	11	3,167	0.35%
2019/07/25	1	21.60	0	0.00	21.90	1	2,829	0.04%
2019/07/24	12	20.37	2	20.35	20.40	10	2,501	0.40%
2019/07/23	10	19.50	0	0.00	19.55	10	2,277	0.44%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/10	0	0.00	7	19.30	19.25	-7	1,967	-0.36%
2019/07/09	0	0.00	47	19.15	19.15	-47	1,934	-2.43%
2019/07/05	0	0.00	8	19.25	19.25	-8	1,893	-0.42%
2019/07/04	0	0.00	110	19.27	19.25	-110	1,874	-5.87%	大賣/鉅額交易
2019/07/02	0	0.00	1	18.60	19.10	-1	1,787	-0.06%
2019/06/28	20	18.10	0	0.00	18.10	20	1,697	1.18%
2019/06/20	80	18.06	0	0.00	17.95	80	1,518	5.27%
2019/06/11	10	17.75	0	0.00	17.95	10	1,317	0.76%
2019/06/03	50	18.10	0	0.00	17.85	50	1,208	4.14%
2019/05/30	0	0.00	2.1	18.71	18.85	-2.1	1,052	-0.20%
2019/05/29	0	0.00	2	18.40	18.50	-2	994	-0.20%
2019/05/28	0	0.00	2	18.10	18.20	-2	944	-0.21%
2019/03/20	0	0.00	1	16.15	16.20	-1	460	-0.22%
2018/11/27	1	15.70	0	0.00	15.70	1	855	0.12%
2018/11/19	0	0.00	7	15.60	15.55	-7	902	-0.78%
2018/11/15	0	0.00	3	15.55	15.45	-3	932	-0.32%
2018/11/14	10	15.35	0	0.00	15.35	10	962	1.04%
2018/09/17	0	0.00	1	16.90	16.80	-1	1,322	-0.08%
2018/09/07	1	16.80	0	0.00	16.80	1	1,325	0.08%
2018/09/04	0	0.00	10	16.70	16.70	-10	1,331	-0.75%
2018/08/22	10	17.30	0	0.00	17.20	10	1,339	0.75%
2018/08/21	0	0.00	17	17.20	17.30	-17	1,318	-1.29%
2018/08/15	0	0.00	3	16.80	16.90	-3	1,214	-0.25%
2018/07/13	0	0.00	2	17.05	17.20	-2	1,226	-0.16%
2018/07/06	0	0.00	1	16.85	16.75	-1	1,275	-0.08%
2018/07/02	10	16.90	0	0.00	16.95	10	1,322	0.76%
2018/06/29	1	16.90	0	0.00	16.90	1	1,315	0.08%
2018/06/19	1	16.50	0	0.00	16.45	1	1,357	0.07%
2018/05/17	5	16.40	0	0.00	16.55	5	1,629	0.31%
2018/05/14	2	16.70	0	0.00	16.75	2	1,644	0.12%
2018/04/27	5	17.15	0	0.00	17.05	5	1,783	0.28%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/13	1	16.95	0	0.00	17.25	1	2,008	0.05%
2018/04/11	3	17.60	0	0.00	17.50	3	2,003	0.15%
2018/04/10	3	17.85	0	0.00	17.85	3	1,984	0.15%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/02/27	0	0.00	1	18.20	18.30	-1	3,010	-0.03%
2018/02/23	2	18.10	0.2	18.10	18.10	1.8	3,173	0.06%
2018/02/07	1	17.80	0	0.00	17.80	1	3,250	0.03%
2018/01/26	1	19.00	0	0.00	18.90	1	3,131	0.03%
2018/01/22	3	19.38	0	0.00	19.45	3	3,086	0.10%
2018/01/19	2	19.75	0	0.00	19.80	2	3,087	0.06%
2018/01/18	1	19.85	2	20.00	19.85	-1	3,078	-0.03%
2018/01/17	2	19.75	0	0.00	20.00	2	3,103	0.06%
2018/01/09	0	0.00	2	20.00	19.95	-2	3,311	-0.06%
2018/01/03	2	19.65	22	19.60	19.60	-20	3,300	-0.61%
2018/01/02	22	19.94	2	20.05	19.85	20	3,233	0.62%